Neogrid Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.70	33.57	32.70	33.16	-	1.10%	161,000
May 7, 2026	32.80	33.00	32.77	32.80	32.80	-	11,400
May 6, 2026	32.97	32.99	32.46	32.80	32.80	0.28%	15,400
May 5, 2026	32.75	32.86	32.71	32.71	32.71	-0.49%	8,000
May 4, 2026	32.66	32.87	32.65	32.87	32.87	0.37%	20,300
Apr 30, 2026	32.78	32.84	32.72	32.75	32.75	0.15%	4,900
Apr 29, 2026	32.71	32.81	32.70	32.70	32.70	-0.15%	7,300
Apr 28, 2026	32.75	32.86	32.75	32.75	32.75	-0.33%	8,200
Apr 27, 2026	32.73	32.86	32.70	32.86	32.86	0.74%	12,200
Apr 24, 2026	32.51	32.70	32.51	32.62	32.62	-0.09%	5,900
Apr 23, 2026	32.62	32.81	32.62	32.65	32.65	-0.09%	5,800
Apr 22, 2026	32.81	32.87	32.67	32.68	32.68	-0.40%	11,700
Apr 20, 2026	32.61	33.03	32.61	32.81	32.81	0.49%	4,100
Apr 17, 2026	32.60	33.00	32.49	32.65	32.65	-0.82%	11,300
Apr 16, 2026	32.40	32.97	32.35	32.92	32.92	0.58%	10,200
Apr 15, 2026	32.30	32.75	32.30	32.73	32.73	1.11%	10,500
Apr 14, 2026	32.10	32.48	32.10	32.37	32.37	0.68%	10,900
Apr 13, 2026	32.16	32.51	32.10	32.15	32.15	0.22%	17,300
Apr 10, 2026	32.08	32.12	32.01	32.08	32.08	-	12,000
Apr 9, 2026	32.02	32.22	32.02	32.08	32.08	-0.37%	15,800
Apr 8, 2026	32.00	32.25	32.00	32.20	32.20	0.50%	22,500
Apr 7, 2026	31.69	32.05	31.69	32.04	32.04	0.72%	71,000
Apr 6, 2026	30.05	31.89	30.05	31.81	31.81	7.10%	190,900
Apr 2, 2026	29.58	29.80	29.56	29.70	29.70	-0.64%	5,300
Apr 1, 2026	29.70	29.89	29.55	29.89	29.89	0.64%	12,400
Mar 31, 2026	29.37	29.70	29.35	29.70	29.70	-	5,900
Mar 30, 2026	29.20	29.70	29.16	29.70	29.70	1.71%	13,500
Mar 27, 2026	29.30	29.61	29.16	29.20	29.20	-1.02%	4,200
Mar 26, 2026	29.15	29.88	29.15	29.50	29.50	1.20%	29,700
Mar 25, 2026	29.26	29.32	29.13	29.15	29.15	0.14%	5,300
Mar 24, 2026	29.10	29.25	29.10	29.11	29.11	0.03%	13,700
Mar 23, 2026	29.05	29.20	28.85	29.10	29.10	-0.51%	13,800
Mar 20, 2026	28.99	29.46	28.98	29.25	29.25	0.90%	16,200
Mar 19, 2026	28.99	29.14	28.95	28.99	28.99	0.03%	22,000
Mar 18, 2026	28.96	29.00	28.95	28.98	28.98	0.07%	22,800
Mar 17, 2026	28.85	29.00	28.85	28.96	28.96	0.38%	10,100
Mar 16, 2026	29.00	29.00	28.82	28.85	28.85	-0.35%	22,600
Mar 13, 2026	28.79	29.31	28.79	28.95	28.95	1.54%	86,400
Mar 12, 2026	27.91	28.63	27.70	28.51	28.51	1.82%	35,600
Mar 11, 2026	28.07	28.07	27.80	28.00	28.00	0.04%	4,200
Mar 10, 2026	27.57	28.08	27.57	27.99	27.99	1.52%	17,000
Mar 9, 2026	26.50	27.68	26.35	27.57	27.57	5.96%	28,600
Mar 6, 2026	26.63	27.03	26.01	26.02	26.02	-1.85%	28,700
Mar 5, 2026	25.76	27.49	25.76	26.51	26.51	1.18%	11,200
Mar 4, 2026	26.05	26.40	26.02	26.20	26.20	-0.72%	5,100
Mar 3, 2026	25.91	26.39	25.16	26.39	26.39	-0.38%	3,800
Mar 2, 2026	25.11	26.49	25.11	26.49	26.49	4.58%	6,700
Feb 27, 2026	25.29	25.62	25.02	25.33	25.33	0.92%	6,700
Feb 26, 2026	26.10	26.27	24.89	25.10	25.10	-3.50%	40,900
Feb 25, 2026	26.40	26.40	26.00	26.01	26.01	-1.77%	9,100